Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 19.35 | 19.20 | 19.60 | 0.00 | - | 13 | 399 | 122.56% |
| AAPL240503C00150000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 20.00 | 19.35 | 19.50 | +0.35 | +1.78% | 1 | 556 | 58.35% |
| AAPL240510C00150000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 21.00 | 19.90 | 20.10 | +2.06 | +10.88% | 14 | 66 | 52.37% |
| AAPL240517C00150000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 19.35 | 19.80 | 20.00 | 0.00 | - | 201 | 1,206 | 43.68% |
| AAPL240524C00150000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 20.75 | 20.15 | 20.25 | +2.02 | +10.78% | 5 | 23 | 40.60% |
| AAPL240531C00150000 | 2024-04-24 12:50PM EDT | 2024-05-31 | 19.60 | 20.55 | 20.70 | 0.00 | - | 2 | 149 | 40.11% |
| AAPL240621C00150000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 22.38 | 21.50 | 21.65 | +1.03 | +4.82% | 3 | 12,178 | 37.45% |
| AAPL240719C00150000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 22.58 | 22.75 | 22.90 | 0.00 | - | 8 | 924 | 36.06% |
| AAPL240816C00150000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 24.50 | 23.75 | 23.95 | +0.60 | +2.51% | 2 | 594 | 34.96% |
| AAPL240920C00150000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 25.00 | 25.05 | 25.25 | 0.00 | - | 6 | 2,631 | 34.36% |
| AAPL241018C00150000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 26.18 | 26.15 | 26.35 | 0.00 | - | 27 | 188 | 34.38% |
| AAPL241115C00150000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 25.49 | 27.45 | 27.65 | 0.00 | - | 3 | 308 | 35.02% |
| AAPL241220C00150000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.85 | 28.60 | 28.90 | +0.75 | +2.67% | 3 | 21,174 | 35.06% |
| AAPL250117C00150000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 30.25 | 29.35 | 29.75 | +0.90 | +3.07% | 5 | 15,976 | 34.89% |
| AAPL250321C00150000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 31.89 | 31.35 | 31.85 | +0.29 | +0.92% | 1 | 2,082 | 35.16% |
| AAPL250620C00150000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 34.81 | 34.40 | 34.75 | +0.77 | +2.26% | 2 | 1,471 | 35.70% |
| AAPL250919C00150000 | 2024-04-25 9:34AM EDT | 2025-09-19 | 37.69 | 36.90 | 37.25 | +1.21 | +3.32% | 1 | 3,680 | 35.91% |
| AAPL251219C00150000 | 2024-04-24 2:57PM EDT | 2025-12-19 | 38.95 | 39.20 | 39.55 | 0.00 | - | 2 | 2,582 | 36.08% |
| AAPL260116C00150000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 40.02 | 40.00 | 40.35 | 0.00 | - | 4 | 2,481 | 36.29% |
| AAPL260618C00150000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 44.10 | 43.20 | 44.10 | +0.60 | +1.38% | 1 | 394 | 36.84% |
| AAPL261218C00150000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 47.15 | 46.60 | 49.05 | +0.19 | +0.40% | 1 | 119 | 38.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00150000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 5,050 | 64.06% |
| AAPL240503P00150000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 0.18 | 0.18 | 0.20 | 0.00 | - | 170 | 3,098 | 44.04% |
| AAPL240510P00150000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.30 | 0.32 | 0.34 | -0.01 | -3.23% | 27 | 1,662 | 36.87% |
| AAPL240517P00150000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 0.48 | 0.48 | 0.50 | +0.01 | +2.13% | 173 | 37,911 | 33.67% |
| AAPL240524P00150000 | 2024-04-25 9:54AM EDT | 2024-05-24 | 0.60 | 0.59 | 0.61 | +0.04 | +7.14% | 28 | 2,599 | 31.01% |
| AAPL240531P00150000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 0.71 | 0.69 | 0.72 | +0.03 | +4.41% | 38 | 1,214 | 29.18% |
| AAPL240621P00150000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 1.24 | 1.24 | 1.30 | +0.01 | +0.81% | 111 | 38,546 | 27.80% |
| AAPL240719P00150000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.75 | +0.04 | +2.34% | 13 | 6,633 | 25.26% |
| AAPL240816P00150000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 2.28 | 2.45 | 2.51 | -0.14 | -5.79% | 27 | 6,770 | 25.15% |
| AAPL240920P00150000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 3.06 | 3.05 | 3.15 | 0.00 | - | 2,566 | 27,373 | 24.18% |
| AAPL241018P00150000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 3.30 | 3.50 | 3.60 | -0.27 | -7.56% | 8 | 3,438 | 23.53% |
| AAPL241115P00150000 | 2024-04-24 1:46PM EDT | 2024-11-15 | 4.15 | 4.25 | 4.35 | 0.00 | - | 7 | 2,307 | 23.87% |
| AAPL241220P00150000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 4.60 | 4.75 | 4.85 | -0.15 | -3.16% | 17 | 5,783 | 23.26% |
| AAPL250117P00150000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 5.20 | 5.15 | 5.25 | +0.02 | +0.39% | 44 | 21,861 | 22.90% |
| AAPL250321P00150000 | 2024-04-24 3:48PM EDT | 2025-03-21 | 6.10 | 6.15 | 6.30 | 0.00 | - | 51 | 19,043 | 22.67% |
| AAPL250620P00150000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 7.48 | 7.55 | 7.70 | 0.00 | - | 30 | 9,627 | 22.44% |
| AAPL250919P00150000 | 2024-04-24 2:57PM EDT | 2025-09-19 | 8.75 | 8.70 | 8.90 | 0.00 | - | 14 | 830 | 22.14% |
| AAPL251219P00150000 | 2024-04-23 3:06PM EDT | 2025-12-19 | 10.61 | 9.70 | 9.95 | 0.00 | - | 8 | 4,439 | 21.84% |
| AAPL260116P00150000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 10.00 | 10.05 | 10.20 | 0.00 | - | 6 | 9,456 | 21.68% |
| AAPL260618P00150000 | 2024-04-22 2:06PM EDT | 2026-06-18 | 12.30 | 11.40 | 11.70 | 0.00 | - | 2 | 1,977 | 21.22% |
| AAPL261218P00150000 | 2024-04-24 3:04PM EDT | 2026-12-18 | 12.96 | 12.70 | 13.65 | 0.00 | - | 2 | 668 | 21.15% |
© 2024 Yahoo. All rights reserved.